XS2858865384 20280911 234.12 (I10199)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741020900 | 985.18 | 0.68 | 0.07 | 987.49 | 989.89 | 980.72 | 145 |
| 1740761700 | 984.5 | -5.4 | -0.55 | 986.75 | 989.5 | 979.18 | 35 |
| 1740675300 | 989.9 | -6.02 | -0.60 | 991.61 | 998 | 982.21 | 68 |
| 1740588900 | 995.92 | 5.56 | 0.56 | 994.63 | 999.88 | 994.63 | 24 |
| 1740502500 | 990.36 | -1.14 | -0.11 | 989.06 | 994.98 | 983 | 50 |
| 1740416100 | 991.5 | -2.33 | -0.23 | 998 | 998.5 | 986.98 | 131 |
| 1740156900 | 993.83 | 3.97 | 0.40 | 985.74 | 996.17 | 979.35 | 29 |
| 1740070500 | 989.86 | 3.73 | 0.38 | 986.88 | 998.47 | 985.3 | 84 |
| 1739984100 | 986.13 | -7.62 | -0.77 | 988.2 | 992.3 | 980.7 | 102 |
| 1739897700 | 993.75 | -4.45 | -0.45 | 1001.28 | 1001.48 | 984.65 | 250 |
| 1739811300 | 998.2 | 1.7 | 0.17 | 990.2 | 1002.56 | 990.2 | 100 |
| 1739552100 | 996.5 | 8.54 | 0.86 | 991.59 | 1000.46 | 988.05 | 37 |
| 1739465700 | 987.96 | 11.3 | 1.16 | 983.17 | 997.09 | 981.08 | 108 |
| 1739379300 | 976.66 | 19.25 | 2.01 | 967.69 | 980 | 966.18 | 30 |
| 1739292900 | 957.41 | 4.08 | 0.43 | 970.7 | 972.25 | 948.5 | 100 |
| 1739206500 | 953.33 | 4.72 | 0.50 | 950.01 | 957.08 | 947.5 | 35 |
| 1738947300 | 948.61 | -16.29 | -1.69 | 961 | 967.32 | 947.91 | 54 |
| 1738860900 | 964.9 | 7.64 | 0.80 | 949.86 | 964.9 | 942.06 | 22 |
| 1738774500 | 957.26 | -4.38 | -0.46 | 956.2 | 966.67 | 950.26 | 161 |
| 1738688100 | 961.64 | 4.78 | 0.50 | 956.27 | 965.55 | 951.52 | 78 |
| 1738601700 | 956.86 | -13.41 | -1.38 | 955.37 | 963.01 | 954.9 | 63 |
| 1738342500 | 970.27 | -1.02 | -0.11 | 974.42 | 981 | 969.09 | 42 |
| 1738256100 | 971.29 | 11.34 | 1.18 | 958.74 | 974.24 | 957.18 | 12 |
| 1738169700 | 959.95 | -20.4 | -2.08 | 958.36 | 963.97 | 948.09 | 102 |
| 1738083300 | 980.35 | 0.35 | 0.04 | 976.76 | 986.89 | 976.36 | 37 |
| 1737996900 | 980 | 7.82 | 0.80 | 970.59 | 981.92 | 970.59 | 62 |
| 1737737700 | 972.18 | 11.18 | 1.16 | 986.26 | 990 | 971.05 | 81 |
| 1737651300 | 961 | -1.9 | -0.20 | 952.96 | 961 | 950.65 | 38 |
| 1737564900 | 962.9 | 0 | 0.00 | 962.9 | 962.9 | 962.9 | 0 |
| 1737478500 | 962.9 | 4.51 | 0.47 | 963.94 | 965.8 | 956.81 | 47 |
| 1737392100 | 958.39 | 11.13 | 1.17 | 948.05 | 958.91 | 948.05 | 38 |
| 1737132900 | 947.26 | 8.62 | 0.92 | 943.56 | 949.05 | 936.4 | 13 |
| 1737046500 | 938.64 | 18.11 | 1.97 | 947.15 | 949.76 | 929.06 | 73 |
| 1736960100 | 920.53 | 5.34 | 0.58 | 909.66 | 923.18 | 906.73 | 28 |
| 1736873700 | 915.19 | -9.27 | -1.00 | 923.83 | 925.07 | 913.33 | 98 |
| 1736787300 | 924.46 | -3.25 | -0.35 | 930.34 | 930.34 | 914.5 | 106 |
| 1736528100 | 927.71 | -2.03 | -0.22 | 918.64 | 987 | 918.64 | 57 |
| 1736441700 | 929.74 | 2.89 | 0.31 | 917.67 | 933.4 | 913.4 | 24 |
| 1736355300 | 926.85 | -13.07 | -1.39 | 931.91 | 935.22 | 923.47 | 69 |
| 1736268900 | 939.92 | 4.05 | 0.43 | 932.76 | 945.19 | 932.06 | 36 |
| 1736182500 | 935.87 | 9.87 | 1.07 | 929.84 | 945.45 | 927.24 | 6 |
| 1735923300 | 926 | -18.36 | -1.94 | 941.16 | 941.16 | 925.49 | 61 |
| 1735836900 | 944.36 | -6.6 | -0.69 | 953.63 | 953.63 | 937.97 | 50 |
| 1735577700 | 950.96 | -0.25 | -0.03 | 946.77 | 952.89 | 945.76 | 38 |
| 1735318500 | 951.21 | 4.88 | 0.52 | 946.29 | 951.21 | 942.01 | 2 |
| 1734972900 | 946.33 | -3.22 | -0.34 | 941.89 | 950.69 | 941.89 | 31 |
| 1734713700 | 949.55 | 1.52 | 0.16 | 940.83 | 953.59 | 940.6 | 126 |
| 1734627300 | 948.03 | -8.95 | -0.94 | 950.68 | 953.42 | 936.83 | 52 |
| 1734540900 | 956.98 | 0.51 | 0.05 | 953.87 | 960.76 | 953.72 | 48 |
| 1734454500 | 956.47 | -3.71 | -0.39 | 945.69 | 963.98 | 945.69 | 40 |
| 1734368100 | 960.18 | -6.21 | -0.64 | 960.05 | 966.19 | 958.39 | 60 |
| 1734108900 | 966.39 | 1.02 | 0.11 | 965.91 | 970.58 | 965.45 | 80 |
| 1734022500 | 965.37 | 9.71 | 1.02 | 957.33 | 966 | 957.33 | 42 |
| 1733936100 | 955.66 | -3.29 | -0.34 | 957.58 | 962.39 | 947.08 | 57 |
| 1733849700 | 958.95 | -5.62 | -0.58 | 959.05 | 965.75 | 956.13 | 24 |
| 1733763300 | 964.57 | 13.04 | 1.37 | 964.25 | 970 | 956.53 | 63 |
| 1733504100 | 951.53 | 18.49 | 1.98 | 931.81 | 955.84 | 931.81 | 98 |
| 1733417700 | 933.04 | -3.05 | -0.33 | 935.57 | 943.38 | 930.13 | 70 |
| 1733331300 | 936.09 | 6.06 | 0.65 | 930.83 | 940.44 | 930.83 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
